VOGO SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.880	1.880	1.880	1.880	1.880	223
2026-04-30	1.860	1.880	1.710	1.880	1.880	518
2026-04-29	1.860	1.880	1.710	1.880	1.880	518
2026-04-28	1.860	1.880	1.710	1.880	1.880	518
2026-04-27	1.870	1.870	1.870	1.870	1.870	50
2026-04-24	1.860	1.860	1.860	1.860	1.860	183
2026-04-23	1.860	1.860	1.860	1.860	1.860	183
2026-04-22	2.160	2.160	2.160	2.160	2.160	11
2026-04-21	2.160	2.160	2.160	2.160	2.160	9
2026-04-20	2.160	2.160	2.160	2.160	2.160	50
2026-04-17	1.870	2.000	1.830	2.000	2.000	487
2026-04-16	1.890	2.070	1.890	2.070	2.070	1,017
2026-04-15	1.890	2.070	1.890	2.070	2.070	1,017
2026-04-14	2.000	2.090	2.000	2.090	2.090	895
2026-04-13	2.000	2.090	2.000	2.090	2.090	895
2026-04-10	2.170	2.170	2.160	2.160	2.160	143
2026-04-09	2.170	2.170	2.160	2.160	2.160	143
2026-04-08	2.190	2.190	2.180	2.180	2.180	109
2026-04-07	1.900	1.900	1.855	1.855	1.855	200
2026-04-02	1.900	1.900	1.900	1.900	1.900	0
2026-04-01	1.900	1.900	1.900	1.900	1.900	8
2026-03-31	1.900	1.900	1.900	1.900	1.900	8
2026-03-30	1.900	1.900	1.900	1.900	1.900	8
2026-03-27	1.900	1.900	1.900	1.900	1.900	8
2026-03-26	1.910	1.915	1.910	1.910	1.910	954
2026-03-25	2.070	2.070	2.070	2.070	2.070	0
2026-03-24	2.070	2.070	2.070	2.070	2.070	0
2026-03-23	2.070	2.070	2.070	2.070	2.070	0
2026-03-20	2.070	2.070	2.070	2.070	2.070	0
2026-03-19	2.070	2.070	2.070	2.070	2.070	24
2026-03-18	2.100	2.100	2.090	2.100	2.100	867
2026-03-17	2.100	2.100	2.090	2.100	2.100	867
2026-03-16	2.200	2.290	2.000	2.290	2.290	24,752
2026-03-13	2.290	2.290	2.290	2.290	2.290	24,752
2026-03-12	2.200	2.290	2.000	2.290	2.290	24,752
2026-03-11	2.200	2.290	2.000	2.290	2.290	197
2026-03-10	2.200	2.200	2.200	2.200	2.200	5
2026-03-09	2.280	2.280	2.200	2.200	2.200	130
2026-03-06	2.020	2.020	2.020	2.020	2.020	10
2026-03-05	2.190	2.190	2.030	2.030	2.030	370
2026-03-04	2.030	2.190	2.030	2.190	2.190	442
2026-03-03	2.260	2.260	2.200	2.200	2.200	610
2026-03-02	2.300	2.300	2.260	2.260	2.260	130
2026-02-27	2.300	2.300	2.260	2.260	2.260	130
2026-02-26	2.240	2.240	2.240	2.240	2.240	200
2026-02-25	2.480	2.480	2.480	2.480	2.480	11
2026-02-24	2.230	2.450	2.230	2.450	2.450	338
2026-02-23	2.220	2.220	2.220	2.220	2.220	0
2026-02-20	2.220	2.220	2.220	2.220	2.220	0
2026-02-19	2.220	2.220	2.220	2.220	2.220	15
2026-02-18	2.220	2.220	2.220	2.220	2.220	27
2026-02-17	2.220	2.220	2.220	2.220	2.220	27
2026-02-16	2.220	2.220	2.220	2.220	2.220	27
2026-02-13	2.210	2.490	2.210	2.210	2.210	34,000
2026-02-12	2.210	2.210	2.210	2.210	2.210	34,000
2026-02-11	2.210	2.490	2.210	2.210	2.210	34,000
2026-02-10	2.210	2.490	2.210	2.210	2.210	133
2026-02-09	2.210	2.440	2.210	2.440	2.440	153
2026-02-06	2.320	2.320	2.320	2.320	2.320	1
2026-02-05	2.360	2.400	2.360	2.400	2.400	175

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.